Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
180 Degree Capita... 4,010 +0,020 +0,50% 4,010 3,910 3,990 31 jan
1-800-FLOWERS.COM 8,030 -0,060 -0,74% 8,480 7,570 8,090 31 jan
1st Source Corp 62,720 -0,150 -0,24% 63,865 62,110 62,870 31 jan
2U Inc. 1,610 0,000 0,00% 0,000 0,000 1,610 06 aug
AAON 116,380 -0,220 -0,19% 118,875 114,390 116,600 31 jan
AB Active ETFs 35,290 -0,015 -0,04% 0,000 0,000 35,305 28 jan
Abeona Therapeutics 5,540 +0,070 +1,28% 5,680 5,470 5,470 31 jan
Acacia Research Corp 4,360 -0,020 -0,46% 4,530 4,345 4,380 31 jan
Acadia Healthcare... 45,110 +0,010 +0,02% 45,410 44,750 45,100 31 jan
ACADIA Pharmaceut... 18,660 -0,030 -0,16% 19,005 18,530 18,690 31 jan
Accelerate Diagno... 1,350 +0,035 +2,66% 1,370 1,300 1,315 31 jan
Accuray 2,230 -0,090 -3,88% 2,330 2,220 2,320 31 jan
ACI Worldwide 53,550 -0,800 -1,47% 54,710 53,260 54,350 31 jan
Aclaris Therapeutics 2,480 +0,090 +3,77% 2,600 2,360 2,390 31 jan
ACNB Corp 41,100 +0,100 +0,24% 41,590 40,440 41,000 31 jan
Activision Blizzard 94,420 0,000 0,00% 0,000 0,000 94,420 okt '23
Adaptimmune Thera... 0,590 -0,019 -3,12% 0,610 0,571 0,609 31 jan
Addus HomeCare Corp 125,160 -1,170 -0,93% 127,725 124,040 126,330 31 jan
ADMA Biologics 16,150 +0,050 +0,31% 16,395 15,855 16,100 31 jan
Adobe 437,450 -8,550 -1,92% 447,010 435,830 446,000 31 jan
ADTRAN Holdings 10,370 -0,280 -2,63% 10,990 10,340 10,650 31 jan
Advanced Energy I... 115,080 +0,270 +0,24% 117,825 114,610 114,810 31 jan
Advanced Micro De... 115,950 -2,910 -2,45% 119,565 115,330 118,860 31 jan
Adverum Biotechno... 4,220 -0,190 -4,31% 4,530 4,200 4,410 31 jan
Aehr Test Systems 11,330 -0,010 -0,09% 11,900 11,210 11,340 31 jan
Aemetis 2,310 +0,010 +0,43% 2,365 2,281 2,300 31 jan
AeroVironment 180,150 +8,170 +4,75% 182,600 171,530 171,980 31 jan
AEterna Zentaris Inc 5,720 +0,320 +5,93% 0,000 0,000 5,400 08 aug
Aethlon Medical 0,700 -0,033 -4,52% 0,720 0,680 0,733 31 jan
Affimed NV 1,010 +0,031 +3,12% 1,060 0,980 0,979 31 jan
Agenus 3,820 +0,280 +7,91% 4,100 3,550 3,540 31 jan
Agilysys 90,220 -1,540 -1,68% 92,680 89,760 91,760 31 jan
Agios Pharmaceuti... 34,390 -0,150 -0,43% 35,080 33,650 34,540 31 jan
AGNC Investment Corp 24,730 +0,030 +0,12% 24,930 24,730 24,700 31 jan
AGNC Investment Corp 9,970 -0,110 -1,09% 10,060 9,910 10,080 31 jan
Air T 20,110 +0,110 +0,55% 20,550 20,110 20,000 31 jan
Air Transport Ser... 22,220 -0,050 -0,22% 22,300 22,220 22,270 31 jan
Airbnb 131,170 -0,620 -0,47% 134,450 130,570 131,790 31 jan
Airgain 6,870 -0,130 -1,86% 7,150 6,770 7,000 31 jan
AirNet Technology 0,470 +0,030 +6,80% 0,470 0,440 0,440 31 jan
Akamai Technologies 99,851 -1,629 -1,61% 102,370 99,740 101,480 31 jan
Akari Therapeutic... 1,090 -0,260 -19,26% 1,390 1,070 1,350 31 jan
Akebia Therapeutics 2,240 -0,060 -2,61% 2,350 2,220 2,300 31 jan
Alarm.com Holdings 60,670 -0,580 -0,95% 61,605 60,265 61,250 31 jan
Aldeyra Therapeutics 5,240 -0,160 -2,96% 5,585 5,215 5,400 31 jan
Alico 30,890 -0,430 -1,37% 31,600 30,820 31,320 31 jan
Align Technology 219,110 -6,250 -2,77% 227,670 216,560 225,360 31 jan
Alimera Sciences 5,540 0,000 0,00% 0,000 0,000 5,540 13 sep
Alkermes plc 31,530 -0,380 -1,19% 31,970 31,460 31,910 31 jan
Allegiant Travel ... 102,430 -1,630 -1,57% 107,570 102,080 104,060 31 jan
Alliance Resource... 28,700 +0,320 +1,13% 29,050 28,270 28,380 31 jan
Allot Ltd 8,340 -0,030 -0,36% 8,780 8,160 8,370 31 jan
Alnylam Pharmaceu... 271,310 -5,850 -2,11% 279,340 270,260 277,160 31 jan
Alpha and Omega S... 38,420 +1,000 +2,67% 39,360 36,280 37,420 31 jan
Alphabet 204,020 +3,150 +1,57% 205,480 201,800 200,870 31 jan
Alphabet 205,600 +2,970 +1,47% 207,080 203,580 202,630 31 jan
AlphaMark Activel... 32,690 +0,025 +0,08% 0,000 0,000 32,665 19 dec
Alphatec Holdings 11,790 +0,040 +0,34% 12,010 11,600 11,750 31 jan
Altisource Portfo... 0,670 -0,030 -4,29% 0,720 0,660 0,700 31 jan
Amarin Corp 0,576 -0,005 -0,89% 0,614 0,567 0,582 31 jan
A-Mark Precious M... 28,170 -0,060 -0,21% 28,705 27,710 28,230 31 jan
Amazon.com 237,680 +3,040 +1,30% 240,290 236,410 234,640 31 jan
Ambarella 76,720 -1,430 -1,83% 79,790 76,180 78,150 31 jan
AMC Networks 9,630 -0,230 -2,33% 9,987 9,620 9,860 31 jan
Amdocs Limited 88,190 +0,730 +0,83% 88,438 87,500 87,460 31 jan
Amedisys 92,500 +0,090 +0,10% 92,820 92,100 92,410 31 jan
American Airlines... 16,930 +0,030 +0,18% 17,230 16,910 16,900 31 jan
American Public E... 22,170 +0,230 +1,05% 22,300 21,700 21,940 31 jan
American Supercon... 26,270 -1,040 -3,81% 28,350 26,040 27,310 31 jan
American Woodmark... 77,860 -1,500 -1,89% 79,770 77,460 79,360 31 jan
America's Car-Mart 48,690 -1,420 -2,83% 50,255 48,580 50,110 31 jan
AMERISAFE 50,020 +0,070 +0,14% 50,540 49,830 49,950 31 jan
AmeriServ Financial 2,710 +0,010 +0,37% 0,000 0,000 2,700 31 jan
Ames National Corp 18,090 -0,260 -1,42% 18,440 18,000 18,350 31 jan
Amgen 285,420 +1,400 +0,49% 286,690 281,980 284,020 31 jan
Amicus Therapeutics 9,580 -0,060 -0,62% 9,730 9,555 9,640 31 jan
Amkor Technology 24,610 -0,260 -1,05% 25,380 24,470 24,870 31 jan
Amphastar Pharmac... 34,870 -1,500 -4,12% 36,350 34,750 36,370 31 jan
Amtech Systems 5,050 +0,030 +0,60% 5,130 5,000 5,020 31 jan
Analog Devices 211,855 -0,545 -0,26% 217,620 210,690 212,400 31 jan
Anavex Life Scien... 9,270 -0,300 -3,13% 9,675 9,070 9,570 31 jan
Andersons 40,750 -0,930 -2,23% 0,000 40,533 41,680 31 jan
Angi 1,800 -0,040 -2,17% 1,890 1,790 1,840 31 jan
AngioDynamics 11,410 -1,050 -8,43% 12,590 11,050 12,460 31 jan
ANI Pharmaceuticals 58,640 -0,920 -1,54% 59,490 58,020 59,560 31 jan
Anika Therapeutics 17,060 -0,220 -1,27% 17,620 16,978 17,280 31 jan
Ansys 350,500 -1,070 -0,30% 355,230 350,000 351,570 31 jan
Apogee Enterprises 51,020 -1,490 -2,84% 0,000 50,680 52,510 31 jan
AppFolio 233,910 -19,670 -7,76% 243,080 228,400 253,580 31 jan
Apple 236,000 -1,590 -0,67% 247,190 233,440 237,590 31 jan
Applied DNA Sciences 0,175 -0,003 -1,63% 0,178 0,171 0,178 31 jan
Applied Materials 180,350 -1,370 -0,75% 186,440 180,061 181,720 31 jan
Applied Optoelect... 27,920 -0,150 -0,53% 29,320 27,410 28,070 31 jan
Aptevo Therapeuti... 4,380 -0,080 -1,79% 4,490 4,333 4,460 31 jan
Aptose Biosciences 0,176 +0,007 +4,08% 0,180 0,170 0,169 31 jan
Aqua Metals Inc 1,760 -0,070 -3,83% 0,000 1,710 1,830 31 jan
Arbutus Biopharma... 3,330 +0,030 +0,91% 3,360 3,250 3,300 31 jan
Arcadia Biosciences 4,840 -0,270 -5,28% 5,153 4,801 5,110 31 jan
ArcBest Corp 95,610 +1,100 +1,16% 103,140 92,155 94,510 31 jan
Arch Capital Grou... 93,070 -1,510 -1,60% 94,610 92,340 94,580 31 jan
Arcturus Therapeu... 16,970 -0,450 -2,58% 17,954 16,645 17,420 31 jan
Ardelyx 5,360 0,000 0,00% 5,500 5,250 5,360 31 jan
Ares Capital Corp 23,670 +0,250 +1,07% 23,740 23,402 23,420 31 jan
Ark Restaurants Corp 13,310 -0,220 -1,63% 13,800 13,000 13,530 31 jan
Arq 6,240 -0,050 -0,79% 6,470 6,230 6,290 31 jan
Arrow Financial Corp 26,610 -0,450 -1,66% 27,290 26,370 27,060 31 jan
Arrowhead Pharmac... 19,880 -0,350 -1,73% 20,500 19,275 20,230 31 jan
ArrowMark Financi... 21,070 -0,070 -0,33% 21,278 21,012 21,140 31 jan
Artesian Resource... 31,000 +0,210 +0,68% 31,110 30,490 30,790 31 jan
Art's-Way Manufac... 1,700 -0,020 -1,16% 1,770 1,691 1,720 31 jan
Ascendis Pharma A/S 130,660 +3,360 +2,64% 132,055 127,590 127,300 31 jan
Asia Pacific Wire... 1,500 -0,010 -0,66% 1,501 1,500 1,510 31 jan
ASML Holding NV 739,310 +2,320 +0,31% 754,600 737,770 736,990 31 jan
Aspen Technology 263,550 -0,950 -0,36% 264,600 263,250 264,500 31 jan
Assembly Biosciences 14,010 -0,420 -2,91% 14,380 14,000 14,430 31 jan
Astec Industries 34,910 -0,660 -1,86% 35,710 34,815 35,570 31 jan
Astronics Corp 17,700 -0,050 -0,28% 17,925 17,510 17,750 31 jan
AstroNova 11,600 +0,090 +0,78% 11,640 11,350 11,510 31 jan
Astrotech Corp 6,640 -0,080 -1,19% 6,760 6,590 6,720 31 jan
Asure Software 11,820 -0,070 -0,59% 12,020 11,740 11,890 31 jan
Atara Biotherapeu... 8,880 +0,390 +4,59% 9,100 8,390 8,490 31 jan
Atlanta Braves Ho... 42,690 -0,240 -0,56% 43,218 42,380 42,930 31 jan
Atlanta Braves Ho... 38,750 +0,050 +0,13% 39,060 38,455 38,700 31 jan
Atlantic American... 1,690 -0,030 -1,74% 1,770 1,600 1,720 31 jan
Atlantica Sustain... 21,990 0,000 0,00% 0,000 0,000 21,990 11 dec
Atlanticus Holdin... 59,470 -0,510 -0,85% 60,480 58,800 59,980 31 jan
Atlassian Corp 306,780 +39,830 +14,92% 324,370 300,790 266,950 31 jan
ATN International 15,550 -0,030 -0,19% 16,150 15,280 15,580 31 jan
Atomera 8,760 +0,390 +4,66% 9,600 8,300 8,370 31 jan
Atossa Therapeutics 0,842 -0,023 -2,70% 0,918 0,830 0,865 31 jan
AtriCure 39,870 -0,730 -1,80% 41,180 39,810 40,600 31 jan
Auburn National B... 21,600 -0,325 -1,48% 22,000 21,090 21,925 31 jan
AudioCodes Ltd 10,180 -0,020 -0,20% 10,340 10,100 10,200 31 jan
Aurinia Pharmaceu... 7,950 -0,050 -0,62% 8,180 7,905 8,000 31 jan
Autodesk 311,208 +1,258 +0,41% 317,050 311,025 309,950 31 jan
Automatic Data Pr... 303,010 -0,250 -0,08% 305,100 301,180 303,260 31 jan
Avadel Pharmaceut... 7,900 +0,210 +2,73% 8,060 7,590 7,690 31 jan
Aviat Networks 19,050 +0,360 +1,93% 19,570 18,750 18,690 31 jan
Avid Technology 27,040 0,000 0,00% 0,000 0,000 27,040 nov '23
Avinger 0,575 -0,025 -4,17% 0,596 0,562 0,600 31 jan
Avis Budget Group 89,700 -3,940 -4,21% 94,340 89,465 93,640 31 jan
Aware 1,630 0,000 0,00% 1,665 1,600 1,630 31 jan
Axcelis Technologies 68,000 -2,150 -3,06% 71,330 67,570 70,150 31 jan
AxoGen 18,210 -0,060 -0,33% 18,740 0,000 18,270 31 jan
Axsome Therapeutics 106,460 -2,390 -2,20% 110,280 105,568 108,850 31 jan
AXT 2,090 +0,010 +0,48% 2,180 2,070 2,080 31 jan
AYRO 0,661 -0,018 -2,65% 0,690 0,650 0,679 31 jan
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront